OTC Markets OTCQX - Delayed Quote USD

Aduro Clean Technologies Inc. (ACTHF)

Compare
4.7500 -0.0700 (-1.45%)
At close: October 25 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 4.8800 4.8800 4.4300 4.7500 4.7500 43,600
Oct 24, 2024 4.7300 4.8240 4.6950 4.8240 4.8240 14,100
Oct 23, 2024 4.7600 4.8800 4.6400 4.7200 4.7200 25,700
Oct 22, 2024 5.0000 5.0000 4.7150 4.7730 4.7730 5,200
Oct 21, 2024 4.7060 4.7790 4.6500 4.7790 4.7790 15,200
Oct 18, 2024 4.6000 4.7800 4.6000 4.6950 4.6950 13,500
Oct 17, 2024 4.5960 4.5980 4.5270 4.5800 4.5800 14,100
Oct 16, 2024 4.5070 4.7400 4.5000 4.5900 4.5900 36,400
Oct 15, 2024 4.3470 4.5200 4.3470 4.5200 4.5200 22,500
Oct 14, 2024 4.5000 4.7300 4.2700 4.4700 4.4700 14,700
Oct 11, 2024 4.3550 4.3840 4.2520 4.3100 4.3100 26,400
Oct 10, 2024 4.3810 4.3850 4.2600 4.3600 4.3600 19,300
Oct 9, 2024 4.2950 4.4800 4.2150 4.4100 4.4100 12,700
Oct 8, 2024 4.3300 4.3400 4.2580 4.3260 4.3260 8,000
Oct 7, 2024 4.1000 4.3780 4.1000 4.3430 4.3430 21,700
Oct 4, 2024 4.4200 4.4700 4.3810 4.4700 4.4700 9,100
Oct 3, 2024 4.3600 4.4400 4.2000 4.4000 4.4000 14,300
Oct 2, 2024 4.3000 4.3390 4.2400 4.2900 4.2900 6,800
Oct 1, 2024 4.5600 4.5600 4.0900 4.3900 4.3900 22,900
Sep 30, 2024 4.6950 4.6950 4.5800 4.5810 4.5810 7,700
Sep 27, 2024 4.7330 4.7400 4.5800 4.7200 4.7200 15,200
Sep 26, 2024 4.7600 4.7600 4.7050 4.7460 4.7460 5,900
Sep 25, 2024 4.8900 4.9180 4.7100 4.7600 4.7600 24,100
Sep 24, 2024 4.8000 4.8860 4.7800 4.8400 4.8400 32,400
Sep 23, 2024 4.8800 4.8800 4.7500 4.8200 4.8200 33,000
Sep 20, 2024 4.7400 4.8800 4.6900 4.6900 4.6900 49,100
Sep 19, 2024 4.5000 4.5900 4.4600 4.5900 4.5900 23,700
Sep 18, 2024 4.5400 4.5400 4.5000 4.5000 4.5000 30,200
Sep 17, 2024 4.4600 4.5600 4.4300 4.5400 4.5400 27,300
Sep 16, 2024 4.6000 4.6000 4.3900 4.4640 4.4640 65,500
Sep 13, 2024 4.3400 4.3570 4.2380 4.2900 4.2900 30,800
Sep 12, 2024 4.2230 4.2550 4.1800 4.2220 4.2220 11,100
Sep 11, 2024 4.1800 4.1850 4.1400 4.1700 4.1700 18,000
Sep 10, 2024 4.1900 4.1900 4.0500 4.1500 4.1500 13,500
Sep 9, 2024 4.3500 4.3500 4.2070 4.2080 4.2080 11,200
Sep 6, 2024 4.3800 4.3800 4.2830 4.3400 4.3400 10,700
Sep 5, 2024 4.4000 4.4000 4.2990 4.3730 4.3730 5,000
Sep 4, 2024 4.2200 4.4000 4.2200 4.3440 4.3440 14,600
Sep 3, 2024 4.5300 4.5700 4.1820 4.2100 4.2100 37,900
Aug 30, 2024 4.5300 4.6340 4.5000 4.6000 4.6000 15,700
Aug 29, 2024 4.8420 4.8420 3.9000 4.5180 4.5180 181,600
Aug 28, 2024 4.9800 4.9800 4.7900 4.8140 4.8140 14,100
Aug 27, 2024 5.0500 5.0500 4.9500 4.9500 4.9500 10,300
Aug 26, 2024 5.0500 5.0540 4.9940 5.0200 5.0200 19,800
Aug 23, 2024 4.9450 5.1400 4.9440 5.0400 5.0400 13,100
Aug 22, 2024 5.1540 5.2500 4.9410 4.9500 4.9500 115,500
Aug 21, 2024 4.7600 5.2200 4.7600 5.2200 5.2200 35,700
Aug 20, 2024 4.9200 4.9200 4.6010 4.7000 4.7000 10,900
Aug 19, 2024 1.4800 1.4800 1.3980 1.4200 1.4200 104,700
Aug 16, 2024 1.3950 1.4550 1.3880 1.4100 1.4100 134,500
Aug 15, 2024 1.4100 1.4100 1.3390 1.3700 1.3700 100,200

Related Tickers